RTX Corporation (SNSE:RTX)
Chile
· Delayed Price · Currency is CLP · Price in USD 178.14
0.00 (0.00%)
At close: Dec 5, 2025
RTX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Dec 3, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Dec 2, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Dec 1, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Nov 28, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Nov 27, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Nov 26, 2025 | 172.61 | 172.61 | 172.61 | 178.14 | 178.14 | - | 29 |
| Nov 25, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Nov 24, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Nov 21, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - | - |
| Nov 20, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 19, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 18, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 17, 2025 | 175.80 | 175.80 | 175.50 | 178.14 | 177.46 | - | 12 |
| Nov 14, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 13, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 12, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 11, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 10, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 7, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 6, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 5, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 4, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Nov 3, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Oct 30, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Oct 29, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Oct 28, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Oct 27, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Oct 24, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Oct 23, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Oct 22, 2025 | 177.46 | 177.46 | 177.46 | 178.14 | 177.46 | - | - |
| Oct 21, 2025 | 178.14 | 178.14 | 178.14 | 178.14 | 177.46 | 11.16% | 1,194 |
| Oct 20, 2025 | 159.65 | 159.65 | 159.65 | 160.26 | 159.65 | - | - |
| Oct 17, 2025 | 159.65 | 159.65 | 159.65 | 160.26 | 159.65 | - | - |
| Oct 16, 2025 | 159.65 | 159.65 | 159.65 | 160.26 | 159.65 | - | - |
| Oct 15, 2025 | 160.26 | 160.26 | 160.26 | 160.26 | 159.65 | -2.03% | 66 |
| Oct 14, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 13, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 10, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 9, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 8, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 7, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 6, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 3, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 2, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Oct 1, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Sep 30, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Sep 29, 2025 | 162.96 | 162.96 | 162.96 | 163.58 | 162.96 | - | - |
| Sep 26, 2025 | 163.38 | 163.58 | 163.38 | 163.58 | 162.96 | 1.57% | 184 |
| Sep 25, 2025 | 161.05 | 161.05 | 161.05 | 161.05 | 160.44 | 2.03% | 94 |